雷赛智能 sz.002979
61.10
+0.11%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 43.15 | 43.55 | 42.60 | 42.95 | -1.26% | 2.90 | 3.09% |
| 2025-07-22 | 44.30 | 44.30 | 43.21 | 43.50 | -2.23% | 4.16 | 4.37% |
| 2025-07-21 | 43.95 | 45.30 | 43.66 | 44.49 | +2.58% | 6.17 | 6.36% |
| 2025-07-18 | 44.00 | 44.00 | 43.12 | 43.37 | -1.34% | 3.86 | 4.07% |
| 2025-07-17 | 42.28 | 44.45 | 41.72 | 43.96 | +4.00% | 6.46 | 6.81% |
| 2025-07-16 | 41.98 | 42.71 | 41.51 | 42.27 | +1.37% | 3.54 | 3.84% |
| 2025-07-15 | 42.00 | 42.00 | 41.27 | 41.70 | -0.76% | 2.54 | 2.80% |
| 2025-07-14 | 41.58 | 42.25 | 41.07 | 42.02 | +1.84% | 3.56 | 3.90% |
| 2025-07-11 | 40.25 | 41.58 | 40.12 | 41.26 | +2.43% | 3.31 | 3.70% |
| 2025-07-10 | 40.75 | 40.76 | 40.02 | 40.28 | -1.66% | 2.32 | 2.64% |
| 2025-07-09 | 41.35 | 42.31 | 40.81 | 40.96 | -0.53% | 3.41 | 3.76% |
| 2025-07-08 | 40.45 | 41.33 | 40.20 | 41.18 | +2.01% | 2.79 | 3.13% |
| 2025-07-07 | 40.96 | 40.96 | 40.10 | 40.37 | -1.82% | 1.78 | 2.01% |
| 2025-07-04 | 41.50 | 41.55 | 40.85 | 41.12 | -0.34% | 2.23 | 2.48% |
| 2025-07-03 | 41.60 | 41.90 | 40.80 | 41.26 | -1.27% | 3.45 | 3.83% |
| 2025-07-02 | 43.70 | 43.78 | 41.68 | 41.79 | -4.72% | 4.15 | 4.50% |
| 2025-07-01 | 44.25 | 44.31 | 43.62 | 43.86 | -0.95% | 1.87 | 1.95% |
| 2025-06-30 | 43.80 | 44.47 | 43.56 | 44.28 | +2.26% | 2.78 | 2.89% |
| 2025-06-27 | 43.90 | 44.11 | 43.12 | 43.30 | -1.23% | 2.75 | 2.90% |
| 2025-06-26 | 44.75 | 45.19 | 43.80 | 43.84 | -1.97% | 3.44 | 3.56% |